思特奇（300608）历史行情

以下为思特奇近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	9.790	9.800	10.010	9.680	0.000	0.000%	526.30万	0.52亿	1.729%
2026-10-07	9.960	9.800	10.020	9.770	-0.090	-0.910%	566.98万	0.56亿	1.863%
2026-10-06	9.960	9.800	10.020	9.770	-0.090	-0.910%	566.98万	0.56亿	1.863%
2026-10-05	9.960	9.800	10.020	9.770	-0.090	-0.910%	566.98万	0.56亿	1.863%
2026-10-02	9.960	9.800	10.020	9.770	-0.090	-0.910%	566.98万	0.56亿	1.863%
2026-10-01	9.960	9.800	10.020	9.770	-0.090	-0.910%	566.98万	0.56亿	1.863%
2026-09-30	9.960	9.800	10.020	9.770	-0.090	-0.910%	5.67万	0.00亿	0.000%
2026-09-29	9.630	9.890	10.010	9.610	0.220	2.275%	7.22万	0.00亿	0.000%
2026-09-28	9.870	9.670	9.940	9.610	-0.190	-1.927%	6.37万	0.00亿	0.000%
2026-09-27	9.900	9.860	9.960	9.790	-0.040	-0.404%	532.39万	0.53亿	1.749%
2026-09-24	9.900	9.860	9.960	9.790	-0.040	-0.404%	5.32万	0.00亿	0.000%
2026-09-23	10.100	9.900	10.110	9.860	-0.230	-2.270%	6.65万	0.00亿	0.000%
2026-09-22	10.180	10.130	10.240	10.000	-0.060	-0.589%	11.40万	0.00亿	0.000%
2026-09-21	9.800	10.190	10.390	9.800	0.510	5.269%	17.12万	0.00亿	0.000%
2026-09-18	9.710	9.680	9.800	9.630	0.060	0.624%	4.88万	0.00亿	0.000%
2026-09-17	9.580	9.620	9.700	9.510	-0.010	-0.104%	3.96万	0.00亿	0.000%
2026-09-16	9.530	9.630	9.680	9.430	0.030	0.313%	5.24万	0.00亿	0.000%
2026-09-15	9.710	9.600	9.850	9.570	-0.080	-0.826%	5.51万	0.00亿	0.000%
2026-09-14	9.690	9.680	9.860	9.550	-0.080	-0.820%	7.19万	0.00亿	0.000%
2026-09-11	9.790	9.760	10.000	9.570	-0.100	-1.014%	10.21万	0.00亿	0.000%
2026-09-10	9.780	9.860	9.870	9.640	0.000	0.000%	6.01万	0.00亿	0.000%
2026-09-09	9.960	9.860	9.960	9.780	-0.100	-1.004%	5.32万	0.00亿	0.000%
2026-09-08	10.000	9.960	10.160	9.920	-0.080	-0.797%	6.14万	0.00亿	0.000%
2026-09-07	10.010	10.040	10.110	9.910	-0.050	-0.496%	7.46万	0.00亿	0.000%
2026-09-04	10.230	10.090	10.400	10.010	0.020	0.199%	8.25万	0.00亿	0.000%
2026-09-03	10.290	10.070	10.330	10.010	-0.110	-1.081%	5.17万	0.00亿	0.000%
2026-09-02	10.260	10.180	10.260	10.050	-0.120	-1.165%	5.83万	0.00亿	0.000%
2026-09-01	10.220	10.300	10.410	10.120	0.120	1.179%	7.18万	0.00亿	0.000%
2026-08-31	9.780	10.180	10.220	9.750	0.240	2.414%	8.27万	0.00亿	0.000%
2026-08-28	10.180	9.940	10.250	9.910	-0.190	-1.876%	7.73万	0.00亿	0.000%
2026-08-27	10.000	10.130	10.250	9.980	0.060	0.596%	8.12万	0.00亿	0.000%
2026-08-26	9.840	10.070	10.130	9.620	0.210	2.130%	8.82万	0.00亿	0.000%
2026-08-25	9.500	9.860	9.880	9.410	0.230	2.388%	7.55万	0.00亿	0.000%
2026-08-24	10.100	9.630	10.100	9.500	-0.520	-5.123%	8.99万	0.00亿	0.000%
2026-08-21	9.970	10.150	10.170	9.780	0.130	1.297%	6.18万	0.00亿	0.000%
2026-08-20	10.050	10.020	10.140	9.870	0.080	0.805%	7.12万	0.00亿	0.000%
2026-08-19	10.200	9.940	10.300	9.900	-0.500	-4.789%	10.00万	0.00亿	0.000%
2026-08-18	10.630	10.440	10.630	10.260	-0.190	-1.787%	7.90万	0.00亿	0.000%
2026-08-17	10.570	10.630	10.630	10.400	0.000	0.000%	7.49万	0.00亿	0.000%
2026-08-14	10.540	10.630	10.730	10.400	0.090	0.854%	9.44万	0.00亿	0.000%
2026-08-13	10.700	10.540	10.970	10.540	-0.170	-1.587%	12.26万	0.00亿	0.000%
2026-08-12	10.630	10.710	10.770	10.510	0.140	1.325%	8.26万	0.00亿	0.000%
2026-08-11	10.610	10.570	10.650	10.340	-0.010	-0.095%	7.72万	0.00亿	0.000%
2026-08-10	10.610	10.580	10.680	10.390	-0.110	-1.029%	8.70万	0.00亿	0.000%
2026-08-07	10.670	10.690	10.840	10.240	-0.080	-0.743%	18.31万	0.00亿	0.000%
2026-08-06	10.440	10.770	10.920	10.360	0.250	2.376%	17.54万	0.00亿	0.000%
2026-08-05	10.420	10.520	10.660	10.340	0.070	0.670%	13.30万	0.00亿	0.000%
2026-08-04	10.290	10.450	10.500	10.160	0.300	2.956%	13.25万	0.00亿	0.000%
2026-08-03	9.900	10.150	10.180	9.900	0.240	2.422%	11.72万	0.00亿	0.000%
2026-07-31	9.660	9.910	10.110	9.640	0.460	4.868%	16.57万	0.00亿	0.000%
2026-07-30	9.590	9.450	9.760	9.340	-0.190	-1.971%	12.77万	0.00亿	0.000%
2026-07-29	9.860	9.640	9.960	9.520	-0.200	-2.033%	15.71万	0.00亿	0.000%
2026-07-28	9.740	9.840	10.500	9.640	0.150	1.548%	19.52万	0.00亿	0.000%
2026-07-27	8.950	9.690	9.780	8.950	0.680	7.547%	20.32万	0.00亿	0.000%
2026-07-24	9.230	9.010	9.250	8.970	-0.320	-3.430%	10.71万	0.00亿	0.000%
2026-07-23	9.000	9.330	9.520	8.880	0.300	3.322%	18.17万	0.00亿	0.000%
2026-07-22	8.820	9.030	9.250	8.760	0.130	1.461%	13.84万	0.00亿	0.000%
2026-07-21	8.740	8.900	8.940	8.110	0.140	1.598%	16.53万	0.00亿	0.000%
2026-07-20	9.070	8.760	9.360	8.530	-0.180	-2.013%	15.64万	0.00亿	0.000%
2026-07-17	9.370	8.940	9.560	8.800	-0.440	-4.691%	15.83万	0.00亿	0.000%
2026-07-16	9.170	9.380	9.580	9.110	0.120	1.296%	11.28万	0.00亿	0.000%
2026-07-15	9.150	9.260	9.480	9.100	0.070	0.762%	10.93万	0.00亿	0.000%
2026-07-14	9.280	9.190	9.340	8.820	-0.050	-0.541%	14.36万	0.00亿	0.000%
2026-07-13	9.800	9.240	10.100	9.190	-0.630	-6.383%	14.68万	0.00亿	0.000%
2026-07-10	9.560	9.870	10.220	9.460	0.220	2.280%	15.67万	0.00亿	0.000%
2026-07-09	9.510	9.650	9.780	9.250	0.050	0.521%	12.93万	0.00亿	0.000%
2026-07-08	9.450	9.600	9.740	9.240	0.180	1.911%	13.39万	0.00亿	0.000%
2026-07-07	9.730	9.420	9.810	9.340	-0.380	-3.878%	11.31万	0.00亿	0.000%
2026-07-06	10.290	9.800	10.390	9.730	-0.550	-5.314%	15.30万	0.00亿	0.000%
2026-07-03	10.370	10.350	10.530	10.190	0.010	0.097%	11.91万	0.00亿	0.000%
2026-07-02	10.600	10.340	10.940	10.320	-0.370	-3.455%	16.02万	0.00亿	0.000%
2026-07-01	10.280	10.710	10.930	10.210	0.420	4.082%	18.28万	0.00亿	0.000%
2026-06-30	10.180	10.290	10.510	9.940	0.160	1.579%	19.11万	0.00亿	0.000%
2026-06-29	10.710	10.130	10.740	9.970	-0.580	-5.415%	21.04万	0.00亿	0.000%
2026-06-26	11.220	10.710	11.220	10.700	-0.560	-4.969%	21.73万	0.00亿	0.000%
2026-06-25	12.100	11.270	12.450	11.210	-0.790	-6.551%	27.15万	0.00亿	0.000%
2026-06-24	12.580	12.060	12.720	11.790	-0.690	-5.412%	28.23万	0.00亿	0.000%
2026-06-23	12.300	12.750	13.060	12.210	0.300	2.410%	32.91万	0.00亿	0.000%
2026-06-22	12.010	12.450	12.550	11.910	0.430	3.577%	29.46万	0.00亿	0.000%
2026-06-18	11.840	12.020	12.160	11.700	0.100	0.839%	17.80万	0.00亿	0.000%
2026-06-17	11.990	11.920	12.060	11.710	-0.210	-1.731%	15.80万	0.00亿	0.000%
2026-06-16	11.820	12.130	12.190	11.500	0.170	1.421%	22.05万	0.00亿	0.000%
2026-06-15	11.730	11.960	12.090	11.690	0.360	3.103%	20.08万	0.00亿	0.000%
2026-06-12	11.560	11.600	11.970	11.430	0.180	1.576%	21.54万	0.00亿	0.000%
2026-06-11	11.770	11.420	11.900	11.290	-0.620	-5.150%	27.94万	0.00亿	0.000%
2026-06-10	12.060	12.040	12.750	11.810	0.220	1.861%	38.69万	0.00亿	0.000%
2026-06-09	12.390	11.820	12.420	11.530	-0.110	-0.922%	26.93万	0.00亿	0.000%
2026-06-08	11.160	11.930	12.470	11.130	0.360	3.111%	36.52万	0.00亿	0.000%
2026-06-05	11.660	11.570	11.840	11.310	-0.070	-0.601%	19.25万	0.00亿	0.000%
2026-06-04	11.800	11.640	11.840	11.470	-0.310	-2.594%	19.67万	0.00亿	0.000%
2026-06-03	12.020	11.950	12.230	11.790	-0.320	-2.608%	26.07万	0.00亿	0.000%
2026-06-02	12.590	12.270	12.970	12.030	-0.130	-1.048%	33.71万	0.00亿	0.000%
2026-06-01	11.930	12.400	12.520	11.770	0.440	3.679%	27.65万	0.00亿	0.000%
2026-05-29	12.850	11.960	12.990	11.830	-0.860	-6.708%	31.24万	0.00亿	0.000%
2026-05-28	12.960	12.820	13.240	12.700	-0.140	-1.080%	29.13万	0.00亿	0.000%
2026-05-27	14.120	12.960	14.150	12.860	-1.190	-8.410%	37.52万	0.00亿	0.000%
2026-05-26	14.650	14.150	14.770	13.880	-0.980	-6.477%	41.11万	0.00亿	0.000%
2026-05-25	15.810	15.130	16.600	14.900	-0.760	-4.783%	51.94万	0.00亿	0.000%
2026-05-22	15.620	15.890	16.200	15.270	0.480	3.115%	55.13万	0.00亿	0.000%
2026-05-21	16.980	15.410	17.300	15.350	-1.650	-9.672%	66.35万	0.00亿	0.000%
2026-05-20	19.020	17.060	19.560	16.890	-1.400	-7.584%	82.16万	0.00亿	0.000%
2026-05-19	15.290	18.460	18.460	15.290	3.080	20.026%	57.76万	0.00亿	0.000%
2026-05-18	15.310	15.380	17.020	15.140	0.880	6.069%	68.03万	0.00亿	0.000%
2026-05-15	15.220	14.500	15.550	14.340	-0.760	-4.980%	46.39万	0.00亿	0.000%
2026-05-14	14.010	15.260	16.020	13.790	1.230	8.767%	64.29万	0.00亿	0.000%
2026-05-13	13.380	14.030	14.360	13.260	0.610	4.545%	29.86万	0.00亿	0.000%
2026-05-12	13.350	13.420	13.600	13.210	-0.060	-0.445%	14.06万	0.00亿	0.000%
2026-05-11	13.810	13.480	13.900	13.400	-0.310	-2.248%	19.84万	0.00亿	0.000%
2026-05-08	13.600	13.790	14.040	13.460	0.120	0.878%	25.25万	0.00亿	0.000%
2026-05-07	13.490	13.670	13.670	13.300	0.210	1.560%	21.55万	0.00亿	0.000%
2026-05-06	13.530	13.460	13.660	13.340	0.020	0.149%	22.57万	0.00亿	0.000%
2026-04-30	13.490	13.440	13.580	13.260	0.010	0.074%	14.97万	0.00亿	0.000%
2026-04-29	13.230	13.430	13.670	13.130	0.150	1.130%	21.75万	0.00亿	0.000%
2026-04-28	12.810	13.280	13.420	12.790	0.330	2.548%	20.70万	0.00亿	0.000%
2026-04-27	12.600	12.950	13.050	12.270	0.350	2.778%	16.73万	0.00亿	0.000%
2026-04-24	13.000	12.600	13.140	12.470	-0.400	-3.077%	15.44万	0.00亿	0.000%
2026-04-23	13.050	13.000	13.280	12.830	-0.140	-1.065%	14.40万	0.00亿	0.000%
2026-04-22	12.750	13.140	13.200	12.480	0.360	2.817%	20.13万	0.00亿	0.000%
2026-04-21	12.870	12.780	12.870	12.420	-0.150	-1.160%	13.53万	0.00亿	0.000%
2026-04-20	13.130	12.930	13.130	12.830	-0.170	-1.298%	14.88万	0.00亿	0.000%
2026-04-17	13.170	13.100	13.360	13.060	-0.250	-1.873%	20.69万	0.00亿	0.000%
2026-04-16	12.650	13.350	13.610	12.600	0.720	5.701%	28.09万	0.00亿	0.000%
2026-04-15	13.110	12.630	13.150	12.600	-0.520	-3.954%	21.01万	0.00亿	0.000%
2026-04-14	13.460	13.150	14.270	13.020	-0.080	-0.605%	32.75万	0.00亿	0.000%
2026-04-13	12.340	13.230	13.280	12.340	0.000	0.000%	35.26万	0.00亿	0.000%
2026-04-10	12.810	12.460	12.870	12.450	0.000	0.000%	23.03万	0.00亿	0.000%
2026-04-09	12.600	12.670	13.390	12.580	0.000	0.000%	34.23万	0.00亿	0.000%
2026-04-08	12.620	12.860	13.100	12.580	0.000	0.000%	36.13万	0.00亿	0.000%
2026-04-07	12.610	12.370	12.790	12.310	0.000	0.000%	42.39万	0.00亿	0.000%
2026-04-03	11.230	12.900	12.900	11.150	0.000	0.000%	40.55万	0.00亿	0.000%
2026-04-02	11.070	10.750	11.080	10.630	0.000	0.000%	7.59万	0.00亿	0.000%
2026-04-01	11.110	11.070	11.280	10.980	0.000	0.000%	8.81万	0.00亿	0.000%